Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superincome Preferred ETF (NY: SPFF )

9.175 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.736 8.763 8.700 8.712 132,459 -0.04(-0.48%)
Oct 28, 2022 8.673 8.754 8.673 8.754 31,980 +0.07(+0.83%)
Oct 27, 2022 8.691 8.736 8.673 8.682 92,993 -0.01(-0.06%)
Oct 26, 2022 8.646 8.727 8.646 8.687 84,271 +0.06(+0.65%)
Oct 25, 2022 8.547 8.641 8.547 8.631 102,185 +0.09(+1.09%)
Oct 24, 2022 8.520 8.556 8.502 8.538 86,661 -0.01(-0.11%)
Oct 21, 2022 8.483 8.556 8.474 8.547 194,633 +0.02(+0.21%)
Oct 20, 2022 8.628 8.632 8.511 8.529 150,431 -0.10(-1.15%)
Oct 19, 2022 8.664 8.682 8.592 8.628 74,959 -0.04(-0.42%)
Oct 18, 2022 8.700 8.714 8.655 8.664 104,396 +0.02(+0.21%)
Oct 17, 2022 8.682 8.736 8.646 8.646 27,504 -0.01(-0.10%)
Oct 14, 2022 8.709 8.754 8.646 8.655 61,970 -0.05(-0.62%)
Oct 13, 2022 8.610 8.709 8.587 8.709 63,098 +0.01(+0.10%)
Oct 12, 2022 8.709 8.745 8.664 8.700 41,634 +0.01(+0.10%)
Oct 11, 2022 8.745 8.763 8.682 8.691 60,104 -0.06(-0.72%)
Oct 10, 2022 8.808 8.813 8.709 8.754 40,603 -0.03(-0.31%)
Oct 07, 2022 8.863 8.890 8.781 8.781 54,821 -0.12(-1.32%)
Oct 06, 2022 8.953 8.971 8.863 8.899 81,855 -0.02(-0.20%)
Oct 05, 2022 8.980 8.980 8.917 8.917 82,982 -0.09(-1.04%)
Oct 04, 2022 8.983 9.046 8.983 9.010 63,620 +0.04(+0.50%)
Oct 03, 2022 8.920 8.992 8.915 8.965 70,702 +0.08(+0.91%)
Sep 30, 2022 8.831 8.884 8.804 8.884 29,741 +0.06(+0.68%)
Sep 29, 2022 8.902 8.902 8.768 8.824 104,721 -0.09(-0.97%)
Sep 28, 2022 8.853 8.929 8.852 8.910 69,883 +0.09(+1.02%)
Sep 27, 2022 8.876 8.876 8.799 8.821 56,681 +0.00(+0.03%)
Sep 26, 2022 8.840 8.884 8.804 8.818 1,126,568 -0.04(-0.45%)
Sep 23, 2022 8.956 8.956 8.813 8.858 151,125 -0.10(-1.12%)
Sep 22, 2022 9.037 9.037 8.956 8.958 129,263 -0.11(-1.27%)
Sep 21, 2022 9.055 9.154 9.019 9.073 180,765 +0.04(+0.41%)
Sep 20, 2022 9.073 9.073 9.019 9.036 78,882 -0.05(-0.60%)
Sep 19, 2022 9.136 9.136 9.073 9.091 74,555 -0.05(-0.59%)
Sep 16, 2022 9.145 9.145 9.100 9.145 43,603 -0.03(-0.29%)
Sep 15, 2022 9.208 9.225 9.172 9.172 91,197 -0.03(-0.29%)
Sep 14, 2022 9.225 9.234 9.163 9.199 95,064 -0.01(-0.08%)
Sep 13, 2022 9.225 9.225 9.181 9.206 38,077 -0.07(-0.71%)
Sep 12, 2022 9.252 9.305 9.245 9.272 93,316 +0.04(+0.41%)
Sep 09, 2022 9.199 9.252 9.141 9.234 46,261 +0.08(+0.88%)
Sep 08, 2022 9.163 9.207 9.154 9.154 65,142 -0.03(-0.29%)
Sep 07, 2022 9.136 9.199 9.136 9.181 30,188 +0.04(+0.48%)
Sep 06, 2022 9.190 9.208 9.127 9.137 204,524 -0.04(-0.41%)
Sep 02, 2022 9.300 9.300 9.166 9.175 36,291 -0.01(-0.10%)
Sep 01, 2022 9.166 9.202 9.121 9.184 72,070 -0.01(-0.15%)
Aug 31, 2022 9.300 9.300 9.175 9.197 131,887 -0.06(-0.63%)
Aug 30, 2022 9.291 9.300 9.219 9.255 72,790 -0.04(-0.48%)
Aug 29, 2022 9.300 9.318 9.237 9.300 119,907 +0.00(+0.00%)
Aug 26, 2022 9.407 9.407 9.273 9.300 111,922 -0.06(-0.67%)
Aug 25, 2022 9.282 9.362 9.273 9.362 57,267 +0.09(+0.96%)
Aug 24, 2022 9.228 9.298 9.210 9.273 102,879 +0.03(+0.29%)
Aug 23, 2022 9.327 9.333 9.130 9.246 119,379 -0.05(-0.54%)
Aug 22, 2022 9.353 9.371 9.291 9.296 174,858 -0.09(-0.98%)
Aug 19, 2022 9.380 9.443 9.371 9.389 76,670 -0.04(-0.38%)
Aug 18, 2022 9.487 9.487 9.371 9.425 95,144 -0.01(-0.09%)
Aug 17, 2022 9.505 9.505 9.434 9.434 79,386 -0.09(-0.94%)
Aug 16, 2022 9.532 9.532 9.487 9.523 69,206 -0.03(-0.27%)
Aug 15, 2022 9.487 9.559 9.487 9.549 73,716 +0.10(+1.03%)
Aug 12, 2022 9.541 9.541 9.451 9.451 128,159 -0.02(-0.25%)
Aug 11, 2022 9.514 9.585 9.469 9.475 170,743 -0.03(-0.32%)
Aug 10, 2022 9.451 9.532 9.451 9.505 64,736 +0.08(+0.86%)
Aug 09, 2022 9.532 9.550 9.407 9.424 85,160 -0.13(-1.41%)
Aug 08, 2022 9.576 9.576 9.532 9.559 76,747 +0.07(+0.75%)
Aug 05, 2022 9.541 9.567 9.478 9.487 64,068 -0.11(-1.12%)
Aug 04, 2022 9.621 9.621 9.532 9.594 79,307 +0.03(+0.28%)
Aug 03, 2022 9.621 9.621 9.523 9.567 169,064 -0.00(-0.03%)
Aug 02, 2022 9.491 9.571 9.437 9.571 158,047 +0.10(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.